Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.73 12.87 12.53 12.70 48,991,940 -0.03(-0.24%)
Nov 27, 2020 12.64 12.91 12.64 12.73 10,388,300 +0.09(+0.71%)
Nov 25, 2020 12.77 12.80 12.42 12.64 20,485,500 -0.18(-1.40%)
Nov 24, 2020 12.83 12.90 12.71 12.82 22,862,342 +0.12(+0.94%)
Nov 23, 2020 12.77 12.88 12.64 12.70 15,398,684 +0.04(+0.32%)
Nov 20, 2020 12.36 12.76 12.32 12.66 17,944,200 +0.37(+3.01%)
Nov 19, 2020 12.63 12.74 12.20 12.29 24,438,028 -0.36(-2.85%)
Nov 18, 2020 12.10 12.85 12.02 12.65 51,647,744 +0.93(+7.94%)
Nov 17, 2020 11.75 11.92 11.65 11.72 25,335,892 +0.18(+1.56%)
Nov 16, 2020 11.46 11.73 11.40 11.54 17,268,936 +0.14(+1.23%)
Nov 13, 2020 11.18 11.42 10.96 11.40 22,669,600 +0.30(+2.70%)
Nov 12, 2020 10.85 11.35 10.71 11.10 34,923,936 +0.39(+3.64%)
Nov 11, 2020 10.49 10.87 10.42 10.71 16,848,364 +0.30(+2.88%)
Nov 10, 2020 10.42 10.48 10.21 10.41 10,660,634 -0.01(-0.10%)
Nov 09, 2020 10.23 10.54 10.23 10.42 17,772,540 +0.27(+2.66%)
Nov 06, 2020 9.940 10.16 9.880 10.15 9,358,800 +0.32(+3.26%)
Nov 05, 2020 10.25 10.25 9.820 9.830 7,385,128 -0.23(-2.29%)
Nov 04, 2020 9.620 10.13 9.620 10.06 10,891,807 +0.39(+4.03%)
Nov 03, 2020 9.690 9.830 9.550 9.670 10,007,536 +0.02(+0.21%)
Nov 02, 2020 9.600 9.710 9.480 9.650 8,401,935 +0.09(+0.94%)
Oct 30, 2020 9.710 9.820 9.470 9.560 10,338,600 -0.18(-1.85%)
Oct 29, 2020 9.650 9.840 9.460 9.740 11,001,690 +0.04(+0.41%)
Oct 28, 2020 9.800 9.970 9.700 9.700 12,063,212 -0.21(-2.12%)
Oct 27, 2020 10.03 10.18 9.910 9.910 8,323,758 -0.12(-1.20%)
Oct 26, 2020 10.18 10.33 10.00 10.03 17,384,500 -0.22(-2.15%)
Oct 23, 2020 10.30 10.33 10.13 10.25 8,059,400 +0.02(+0.20%)
Oct 22, 2020 10.50 10.55 10.11 10.23 23,397,548 -0.35(-3.31%)
Oct 21, 2020 10.92 10.95 10.55 10.58 17,683,536 -0.34(-3.11%)
Oct 20, 2020 10.90 11.07 10.73 10.92 16,126,883 +0.10(+0.92%)
Oct 19, 2020 10.59 10.87 10.49 10.82 20,547,212 +0.29(+2.75%)
Oct 16, 2020 10.51 10.59 10.42 10.53 11,999,600 +0.02(+0.19%)
Oct 15, 2020 10.31 10.59 10.24 10.51 9,101,671 +0.14(+1.35%)
Oct 14, 2020 10.30 10.44 10.20 10.37 8,398,946 +0.05(+0.48%)
Oct 13, 2020 10.40 10.47 10.29 10.32 12,881,837 -0.13(-1.24%)
Oct 12, 2020 10.13 10.56 10.11 10.45 24,101,244 -0.31(-2.88%)
Oct 09, 2020 10.56 10.79 10.44 10.76 16,479,200 +0.19(+1.80%)
Oct 08, 2020 10.31 10.61 10.28 10.57 18,061,764 +0.31(+3.02%)
Oct 07, 2020 10.27 10.37 10.16 10.26 13,083,655 +0.11(+1.08%)
Oct 06, 2020 9.950 10.44 9.910 10.15 40,083,396 +0.21(+2.11%)
Oct 05, 2020 9.930 10.00 9.850 9.940 25,868,314 +0.04(+0.40%)
Oct 02, 2020 9.690 10.05 9.620 9.900 26,849,500 +0.07(+0.71%)
Oct 01, 2020 9.500 9.830 9.450 9.830 19,406,784 +0.44(+4.69%)
Sep 30, 2020 9.450 9.630 9.350 9.390 18,485,720 +0.00(+0.00%)
Sep 29, 2020 9.450 9.540 9.330 9.390 22,464,516 -0.06(-0.63%)
Sep 28, 2020 9.960 9.990 9.190 9.450 48,154,864 -0.55(-5.50%)
Sep 25, 2020 9.800 10.04 9.730 10.00 19,752,200 +0.21(+2.15%)
Sep 24, 2020 9.560 9.800 9.310 9.790 14,726,080 +0.19(+1.98%)
Sep 23, 2020 9.830 9.855 9.510 9.600 18,740,488 -0.25(-2.54%)
Sep 22, 2020 9.570 9.900 9.560 9.850 21,906,306 +0.22(+2.28%)
Sep 21, 2020 9.490 9.650 9.240 9.630 19,740,052 -0.08(-0.82%)
Sep 18, 2020 9.760 9.830 9.440 9.710 109,816,704 -0.07(-0.72%)
Sep 17, 2020 9.630 9.790 9.600 9.780 18,741,634 -0.01(-0.10%)
Sep 16, 2020 9.830 9.910 9.720 9.790 28,647,130 +0.01(+0.10%)
Sep 15, 2020 9.640 9.980 9.590 9.780 27,949,704 +0.14(+1.45%)
Sep 14, 2020 9.100 9.680 9.095 9.640 32,856,878 +0.58(+6.40%)
Sep 11, 2020 9.000 9.110 8.890 9.060 18,868,000 +0.06(+0.67%)
Sep 10, 2020 9.060 9.170 8.960 9.000 19,264,508 -0.11(-1.21%)
Sep 09, 2020 9.190 9.310 9.040 9.110 14,551,875 -0.11(-1.19%)
Sep 08, 2020 9.140 9.250 8.980 9.220 18,592,856 +0.03(+0.33%)
Sep 04, 2020 9.140 9.280 9.000 9.190 17,964,200 +0.03(+0.33%)
Sep 03, 2020 9.210 9.380 9.130 9.160 16,842,484 -0.11(-1.19%)
Sep 02, 2020 9.150 9.400 9.100 9.270 17,021,024 +0.15(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.